Global X Morningstar Japan High Dividend ESG ETF(2849) Historical

52 Week High Dec 11, 2025

5,329 JPY

52 Week Low Apr 7, 2025

4,000 JPY

Yearly High Dec 11, 2025

5,329 JPY

Yearly Low Apr 7, 2025

4,000 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	5,315	5,315	5,230	5,265	+50	+0.96%	68

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	5,311	5,329	5,200	5,265	+54	+1.04%	584
Dec 5, 2025	5,190	5,262	5,091	5,211	+76	+1.48%	4,545
Nov 28, 2025	5,085	5,190	5,050	5,135	+75	+1.48%	825
Nov 21, 2025	5,191	5,258	5,028	5,060	-31	-0.61%	697
Nov 14, 2025	5,133	5,160	5,059	5,091	+56	+1.11%	2,724
Nov 7, 2025	5,150	5,184	4,989	5,035	-32	-0.63%	3,646
Oct 31, 2025	4,962	5,067	4,933	5,067	+133	+2.70%	9,047
Oct 24, 2025	4,901	4,982	4,875	4,934	+123	+2.56%	8,034
Oct 17, 2025	4,817	4,844	4,744	4,811	-49	-1.01%	10,718
Oct 10, 2025	4,840	4,918	4,840	4,860	+90	+1.89%	3,107
Oct 3, 2025	4,905	4,905	4,692	4,770	-65	-1.34%	2,119
Sep 26, 2025	4,827	4,870	4,799	4,835	+78	+1.64%	4,334
Sep 19, 2025	4,727	4,835	4,727	4,757	+32	+0.68%	5,679
Sep 12, 2025	4,690	4,749	4,671	4,725	+36	+0.77%	531
Sep 5, 2025	4,680	4,725	4,630	4,689	+42	+0.90%	1,681
Aug 29, 2025	4,820	4,820	4,631	4,647	-103	-2.17%	2,098
Aug 22, 2025	4,800	4,818	4,735	4,750	+3	+0.06%	396
Aug 15, 2025	4,795	4,814	4,724	4,747	+17	+0.36%	18,766
Aug 8, 2025	4,605	4,744	4,575	4,730	+85	+1.83%	5,520
Aug 1, 2025	4,709	4,709	4,616	4,645	-35	-0.75%	17,984